Electro Aço Altona S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.400	14.400	14.400	14.400	14.200	0
2026-01-26	14.500	14.500	14.400	14.400	14.200	200
2026-01-23	14.200	14.200	14.200	14.200	14.003	100
2026-01-22	14.100	14.500	14.100	14.500	14.299	400
2026-01-21	14.500	14.500	14.500	14.500	14.299	0
2026-01-20	14.500	14.500	14.500	14.500	14.299	0
2026-01-19	14.500	14.500	14.500	14.500	14.299	0
2026-01-16	14.110	14.500	14.110	14.500	14.299	500
2026-01-15	14.500	14.500	14.500	14.500	14.299	0
2026-01-14	14.500	14.500	14.500	14.500	14.299	100
2026-01-13	14.500	14.500	14.500	14.500	14.299	0
2026-01-12	14.000	14.500	14.000	14.500	14.299	1,900
2026-01-09	14.500	14.500	14.500	14.500	14.299	500
2026-01-08	14.100	14.500	14.100	14.500	14.299	1,900
2026-01-07	13.930	14.150	13.930	14.150	13.953	1,500
2026-01-06	13.860	13.860	13.860	13.860	13.667	1,300
2026-01-05	14.470	14.490	14.100	14.100	13.904	2,400
2026-01-02	14.400	14.400	14.400	14.400	14.200	100
2025-12-30	14.490	14.500	14.000	14.500	14.299	1,900
2025-12-29	13.450	14.440	13.450	13.990	13.796	700
2025-12-26	14.300	14.500	14.050	14.050	13.855	1,500
2025-12-23	14.300	14.300	14.300	14.300	14.101	0
2025-12-22	14.500	14.500	14.300	14.300	14.101	600
2025-12-19	13.450	13.630	13.450	13.630	13.441	1,500
2025-12-18	14.400	14.400	14.400	14.400	14.200	1,000
2025-12-17	14.400	14.400	14.400	14.400	14.200	0
2025-12-16	14.290	14.400	14.290	14.400	14.200	600
2025-12-15	14.000	14.000	14.000	14.000	13.806	1,400
2025-12-12	13.660	13.790	13.660	13.790	13.125	300
2025-12-11	13.490	13.490	12.820	12.820	12.201	1,100
2025-12-10	13.490	13.490	13.490	13.490	12.839	0
2025-12-09	13.550	13.550	13.490	13.490	12.839	1,000
2025-12-08	13.490	13.490	13.490	13.490	12.839	0
2025-12-05	14.500	14.570	13.490	13.490	12.839	4,400
2025-12-04	13.400	13.400	13.400	13.400	12.753	0
2025-12-03	13.400	13.400	13.400	13.400	12.753	100
2025-12-02	13.220	13.220	13.220	13.220	12.582	100
2025-12-01	13.200	13.200	13.200	13.200	12.563	0
2025-11-28	13.200	13.200	13.200	13.200	12.563	0
2025-11-27	13.200	13.200	13.200	13.200	12.563	200
2025-11-26	13.430	13.430	13.430	13.430	12.782	100
2025-11-25	13.200	14.500	13.200	14.500	13.800	600
2025-11-24	13.790	13.790	13.400	13.400	12.753	200
2025-11-21	13.400	13.400	13.200	13.200	12.563	300
2025-11-19	13.020	13.020	12.500	12.500	11.897	1,000
2025-11-18	12.700	12.700	12.700	12.700	12.087	0
2025-11-17	12.700	12.700	12.700	12.700	12.087	100
2025-11-14	13.100	13.500	13.100	13.500	12.849	5,100
2025-11-13	13.150	13.150	13.150	13.150	12.515	0
2025-11-12	13.150	13.150	13.150	13.150	12.515	500
2025-11-11	13.080	13.080	13.050	13.050	12.420	1,500
2025-11-10	13.080	13.100	13.080	13.100	12.468	400
2025-11-07	13.100	13.100	13.100	13.100	12.468	0
2025-11-06	13.100	13.100	13.100	13.100	12.468	0
2025-11-05	12.390	13.100	12.390	13.100	12.468	1,800
2025-11-04	12.420	12.420	12.390	12.390	11.792	900
2025-11-03	12.510	12.550	12.340	12.390	11.792	1,600
2025-10-31	12.510	12.510	12.510	12.510	11.906	0
2025-10-30	12.510	12.510	12.510	12.510	11.906	0
2025-10-29	12.510	12.510	12.510	12.510	11.906	100

← NewerPage 4 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1893 BRL
2025-12-15	0.2383 BRL
2025-04-29	0.0637 BRL
2024-04-26	0.1539 BRL
2023-06-30	0.2147 BRL
2022-04-27	0.0909 BRL
2022-01-19	0.8789 BRL
2021-12-14	0.0889 BRL
2021-04-29	0.0928 BRL
2020-05-28	0.0182 BRL
2019-05-02	0.0423 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.